！決算発表予定日 2024/05/09
2607東証P貸借
業種 食料品
不二製油グループ本社 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,635.0 (24/03/25) | 1,918.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,635.0 (24/03/25) | 2,226.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,344.5 | 2,354.0 | 2,315.0 | 2,326.5 | -8.5 | -0.4 | 163,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/21 | 2,470.0 | 2,480.0 | 2,441.0 | 2,459.5 | -17.0 | -0.7 | 207,300 |
| 3/19 | 2,469.0 | 2,485.5 | 2,458.0 | 2,476.5 | +2.0 | +0.1 | 116,800 |
| 3/18 | 2,460.0 | 2,481.5 | 2,439.0 | 2,474.5 | +14.5 | +0.6 | 205,900 |
| 3/15 | 2,419.0 | 2,464.0 | 2,405.5 | 2,460.0 | +17.5 | +0.7 | 243,300 |
| 3/14 | 2,408.0 | 2,446.0 | 2,408.0 | 2,442.5 | +33.0 | +1.4 | 200,400 |
| 3/13 | 2,434.0 | 2,447.0 | 2,390.0 | 2,409.5 | +10.5 | +0.4 | 279,100 |
| 3/12 | 2,343.0 | 2,406.5 | 2,333.0 | 2,399.0 | +53.5 | +2.3 | 272,100 |
| 3/11 | 2,352.0 | 2,368.0 | 2,321.5 | 2,345.5 | -7.5 | -0.3 | 238,100 |
| 3/8 | 2,331.5 | 2,362.5 | 2,320.5 | 2,353.0 | -17.0 | -0.7 | 258,800 |
| 3/7 | 2,361.0 | 2,380.0 | 2,348.0 | 2,370.0 | +9.0 | +0.4 | 220,900 |
| 3/6 | 2,380.0 | 2,385.0 | 2,360.0 | 2,361.0 | -16.5 | -0.7 | 251,100 |
| 3/5 | 2,365.0 | 2,393.5 | 2,348.0 | 2,377.5 | -17.5 | -0.7 | 225,200 |
| 3/4 | 2,478.0 | 2,478.0 | 2,391.0 | 2,395.0 | -90.5 | -3.6 | 241,500 |
| 3/1 | 2,473.0 | 2,486.5 | 2,443.0 | 2,485.5 | -18.0 | -0.7 | 239,400 |
| 2/29 | 2,475.0 | 2,519.5 | 2,473.0 | 2,503.5 | +42.0 | +1.7 | 294,200 |
| 2/28 | 2,410.0 | 2,475.0 | 2,410.0 | 2,461.5 | +42.0 | +1.7 | 218,000 |
| 2/27 | 2,437.5 | 2,448.5 | 2,410.0 | 2,419.5 | -18.0 | -0.7 | 145,300 |
| 2/26 | 2,427.5 | 2,440.0 | 2,400.5 | 2,437.5 | +19.5 | +0.8 | 204,600 |
| 2/22 | 2,380.0 | 2,421.0 | 2,372.5 | 2,418.0 | +52.0 | +2.2 | 184,600 |
| 2/21 | 2,388.5 | 2,406.5 | 2,350.0 | 2,366.0 | -16.5 | -0.7 | 165,000 |
| 2/20 | 2,397.0 | 2,410.0 | 2,360.5 | 2,382.5 | -16.5 | -0.7 | 199,200 |
| 2/19 | 2,398.0 | 2,413.0 | 2,380.0 | 2,399.0 | -4.5 | -0.2 | 121,200 |
| 2/16 | 2,388.5 | 2,416.0 | 2,365.0 | 2,403.5 | +23.5 | +1.0 | 198,800 |
| 2/15 | 2,399.0 | 2,417.0 | 2,368.0 | 2,380.0 | -24.0 | -1.0 | 159,800 |
| 2/14 | 2,414.0 | 2,426.0 | 2,378.5 | 2,404.0 | -27.0 | -1.1 | 221,300 |
| 2/13 | 2,418.5 | 2,439.5 | 2,380.0 | 2,431.0 | +33.5 | +1.4 | 289,100 |
| 2/9 | 2,325.5 | 2,409.0 | 2,320.5 | 2,397.5 | +77.0 | +3.3 | 544,500 |
| 2/8 | 2,370.5 | 2,370.5 | 2,320.5 | 2,320.5 | -37.5 | -1.6 | 236,900 |
| 2/7 | 2,386.5 | 2,394.0 | 2,355.0 | 2,358.0 | -12.5 | -0.5 | 192,700 |
| 2/6 | 2,350.0 | 2,381.0 | 2,329.5 | 2,370.5 | +6.0 | +0.3 | 316,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて